66,380€
3,04%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 67,17 | 67,49 | 65,46 | 66,44 | 3,14% | - |
| 24.04.2025 | 64,42 | 64,42 | 64,42 | 64,42 | -4,19% | 1,00 |
| 23.04.2025 | 65,14 | 67,24 | 65,14 | 67,24 | 14,08% | 454,00 |
| 22.04.2025 | 59,36 | 59,90 | 58,94 | 58,94 | 6,81% | 26,00 |
| 17.04.2025 | 55,38 | 55,38 | 55,18 | 55,18 | 0,25% | 98,00 |
| 16.04.2025 | 54,66 | 55,97 | 54,00 | 55,04 | -1,01% | - |
| 15.04.2025 | 56,58 | 56,58 | 55,60 | 55,60 | -1,14% | 6,00 |
| 14.04.2025 | 56,28 | 56,28 | 56,24 | 56,24 | 5,40% | 14,00 |
| 11.04.2025 | 54,00 | 54,00 | 53,06 | 53,36 | -2,81% | 214,00 |
| 10.04.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -4,89% | 5,00 |
| 09.04.2025 | 50,00 | 57,72 | 50,00 | 57,72 | 6,06% | 254,00 |
| 08.04.2025 | 56,50 | 57,84 | 54,42 | 54,42 | -2,19% | 529,00 |
| 07.04.2025 | 51,26 | 55,64 | 51,26 | 55,64 | 0,18% | 715,00 |
| 04.04.2025 | 53,64 | 55,54 | 48,02 | 55,54 | 2,85% | 424,00 |
| 03.04.2025 | 64,50 | 64,50 | 51,84 | 54,00 | -28,21% | 598,00 |
| 02.04.2025 | 75,24 | 75,24 | 75,22 | 75,22 | 5,79% | 8,00 |
| 01.04.2025 | 71,10 | 71,10 | 71,10 | 71,10 | 7,99% | 1,00 |
| 31.03.2025 | 66,64 | 66,64 | 64,94 | 65,84 | -5,46% | 165,00 |
| 28.03.2025 | 70,00 | 70,00 | 69,64 | 69,64 | -5,28% | 50,00 |
| 27.03.2025 | 72,40 | 75,50 | 72,01 | 73,52 | 1,50% | - |
| 26.03.2025 | 71,27 | 72,71 | 69,90 | 72,43 | -0,21% | - |
| 25.03.2025 | 72,58 | 72,58 | 72,58 | 72,58 | -0,41% | 6,00 |
| 24.03.2025 | 71,62 | 72,88 | 71,62 | 72,88 | 4,86% | 25,00 |
| 21.03.2025 | 69,66 | 69,66 | 69,50 | 69,50 | -0,11% | 314,00 |
| 20.03.2025 | 78,20 | 78,20 | 69,58 | 69,58 | 2,32% | 337,00 |
| 19.03.2025 | 68,22 | 68,22 | 68,00 | 68,00 | -0,58% | 67,00 |
| 18.03.2025 | 67,36 | 68,40 | 67,36 | 68,40 | 1,63% | 61,00 |
| 17.03.2025 | 67,32 | 67,32 | 67,30 | 67,30 | 0,51% | 4,00 |
| 14.03.2025 | 66,96 | 66,96 | 66,96 | 66,96 | -1,73% | 8,00 |
| 13.03.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -0,82% | 4,00 |
| 12.03.2025 | 70,04 | 70,46 | 68,70 | 68,70 | -1,86% | 140,00 |
| 11.03.2025 | 70,00 | 70,00 | 70,00 | 70,00 | -4,48% | 30,00 |
| 10.03.2025 | 74,82 | 75,34 | 73,28 | 73,28 | -2,11% | 128,00 |
| 07.03.2025 | 78,56 | 78,56 | 74,00 | 74,86 | -3,90% | 78,00 |
| 06.03.2025 | 78,00 | 78,00 | 77,90 | 77,90 | -1,64% | 16,00 |
| 05.03.2025 | 78,21 | 79,27 | 76,60 | 79,20 | 0,94% | - |
| 04.03.2025 | 80,80 | 80,80 | 78,46 | 78,46 | -6,73% | 92,00 |
| 03.03.2025 | 84,12 | 84,12 | 84,12 | 84,12 | 0,44% | 1,00 |
| 28.02.2025 | 84,08 | 84,42 | 81,52 | 83,75 | -0,24% | - |
| 27.02.2025 | 85,35 | 86,19 | 81,22 | 83,95 | -1,72% | - |
| 26.02.2025 | 85,42 | 85,42 | 85,42 | 85,42 | 0,16% | 3,00 |
| 25.02.2025 | 82,98 | 85,28 | 82,98 | 85,28 | 2,82% | 13,00 |
| 24.02.2025 | 82,94 | 82,94 | 82,94 | 82,94 | -2,84% | 1,00 |
| 21.02.2025 | 85,24 | 85,36 | 85,24 | 85,36 | 0,55% | 52,00 |
| 20.02.2025 | 87,99 | 88,42 | 83,49 | 84,89 | -4,55% | - |
| 19.02.2025 | 88,94 | 88,94 | 88,94 | 88,94 | 4,00% | 54,00 |
| 18.02.2025 | 84,28 | 85,52 | 84,28 | 85,52 | 0,02% | 187,00 |
| 17.02.2025 | 85,32 | 85,50 | 85,32 | 85,50 | -0,33% | 77,00 |
| 14.02.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -0,54% | 6,00 |
| 13.02.2025 | 84,20 | 86,34 | 83,45 | 86,25 | 2,22% | - |
| 12.02.2025 | 85,69 | 85,86 | 82,89 | 84,38 | -2,13% | - |
| 11.02.2025 | 86,22 | 86,22 | 86,22 | 86,22 | -1,19% | 105,00 |
| 10.02.2025 | 87,26 | 87,26 | 87,26 | 87,26 | 0,34% | 10,00 |
| 07.02.2025 | 86,00 | 86,96 | 86,00 | 86,96 | -3,82% | 38,00 |
| 06.02.2025 | 92,64 | 93,61 | 89,91 | 90,41 | -2,03% | - |
| 05.02.2025 | 90,45 | 95,23 | 90,21 | 92,28 | 1,72% | - |
| 04.02.2025 | 89,84 | 90,72 | 89,84 | 90,72 | 3,47% | 31,00 |
| 03.02.2025 | 87,68 | 87,68 | 87,68 | 87,68 | -5,60% | 90,00 |
| 31.01.2025 | 92,88 | 92,88 | 92,88 | 92,88 | 0,51% | 79,00 |
| 30.01.2025 | 91,35 | 94,15 | 90,65 | 92,41 | 1,17% | - |
| 29.01.2025 | 92,00 | 92,00 | 90,60 | 91,34 | -0,54% | 36,00 |
| 28.01.2025 | 91,78 | 92,64 | 90,99 | 91,84 | 1,73% | - |
| 27.01.2025 | 90,98 | 90,98 | 90,26 | 90,28 | -0,53% | 179,00 |
| 24.01.2025 | 88,32 | 90,76 | 88,32 | 90,76 | 1,00% | 22,00 |
| 23.01.2025 | 89,86 | 89,86 | 89,86 | 89,86 | -0,97% | 1,00 |
| 22.01.2025 | 90,74 | 90,74 | 90,74 | 90,74 | 1,20% | 100,00 |
| 21.01.2025 | 89,66 | 89,66 | 89,66 | 89,66 | 2,66% | 34,00 |
| 20.01.2025 | 87,96 | 88,03 | 87,22 | 87,34 | -1,11% | - |
| 17.01.2025 | 90,26 | 91,42 | 87,91 | 88,32 | -3,18% | - |
| 16.01.2025 | 91,22 | 91,22 | 91,22 | 91,22 | -1,68% | 8,00 |
| 15.01.2025 | 92,06 | 92,78 | 92,06 | 92,78 | 1,86% | 25,00 |
| 14.01.2025 | 97,60 | 99,03 | 90,75 | 91,09 | -5,63% | - |
| 13.01.2025 | 103,70 | 103,70 | 96,52 | 96,52 | -3,21% | 173,00 |
| 10.01.2025 | 100,30 | 100,30 | 99,72 | 99,72 | 4,05% | 180,00 |
| 09.01.2025 | 97,26 | 97,26 | 95,84 | 95,84 | -1,03% | 97,00 |
| 08.01.2025 | 98,48 | 98,48 | 93,10 | 96,84 | -4,07% | 515,00 |
| 07.01.2025 | 98,68 | 100,95 | 98,68 | 100,95 | 6,69% | 107,00 |
| 06.01.2025 | 94,62 | 94,62 | 94,62 | 94,62 | -0,92% | 10,00 |
| 03.01.2025 | 95,50 | 95,50 | 95,50 | 95,50 | -3,73% | 21,00 |
| 02.01.2025 | 99,20 | 99,20 | 99,20 | 99,20 | -4,34% | 20,00 |
| 30.12.2024 | 103,70 | 103,70 | 103,70 | 103,70 | -0,05% | 1,00 |
| 27.12.2024 | 103,95 | 103,95 | 103,75 | 103,75 | 1,27% | 48,00 |
| 23.12.2024 | 102,80 | 102,80 | 101,50 | 102,45 | -1,82% | 155,00 |
| 20.12.2024 | 103,90 | 104,40 | 102,20 | 104,35 | 1,90% | 249,00 |
| 19.12.2024 | 102,40 | 102,40 | 102,40 | 102,40 | -0,63% | 89,00 |
| 18.12.2024 | 99,86 | 103,05 | 99,86 | 103,05 | 2,13% | 86,00 |
| 17.12.2024 | 98,96 | 100,90 | 98,96 | 100,90 | -0,88% | 186,00 |
| 16.12.2024 | 99,72 | 101,80 | 98,50 | 101,80 | 1,90% | 174,00 |
| 13.12.2024 | 98,46 | 99,90 | 98,46 | 99,90 | 1,15% | 59,00 |
| 12.12.2024 | 103,85 | 103,85 | 98,76 | 98,76 | -4,81% | 90,00 |
| 11.12.2024 | 103,70 | 103,75 | 103,45 | 103,75 | -0,10% | 20,00 |
| 10.12.2024 | 105,98 | 107,28 | 103,83 | 103,85 | -3,53% | - |
| 09.12.2024 | 107,65 | 107,65 | 107,65 | 107,65 | 0,19% | 14,00 |
| 06.12.2024 | 109,95 | 109,95 | 107,05 | 107,45 | -0,83% | 412,00 |
| 05.12.2024 | 114,65 | 114,65 | 108,35 | 108,35 | 7,86% | 371,00 |
| 04.12.2024 | 97,60 | 100,45 | 97,60 | 100,45 | 3,49% | 209,00 |
| 03.12.2024 | 96,58 | 97,06 | 96,58 | 97,06 | 10,55% | 49,00 |
| 02.12.2024 | 87,80 | 87,80 | 87,80 | 87,80 | -0,23% | 6,00 |
| 29.11.2024 | 88,00 | 88,00 | 88,00 | 88,00 | -0,42% | 82,00 |
| 28.11.2024 | 88,27 | 88,41 | 88,19 | 88,37 | 5,35% | - |